Options Chain for JACKSON FINANCIAL INC COM CL A (JXN) - $99.46 as of 11/20/2024 3:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 61.50 | 65.50 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 40.00 | 56.60 | 60.60 | 31.00 | 0.00 | 0.00% | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 51.60 | 55.50 | 53.95 | 0.00 | 0.00% | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 47.30 | 49.80 | 62.05 | 0.00 | 0.00% | 0 | 29 | 1.76 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 41.60 | 45.60 | 46.18 | 0.00 | 0.00% | 0 | 16 | 1.79 | 1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 36.60 | 40.70 | 52.01 | 0.00 | 0.00% | 0 | 38 | 1.60 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 31.70 | 34.90 | 35.87 | 0.00 | 0.00% | 0 | 31 | 1.21 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 26.80 | 30.60 | 42.95 | 0.00 | 0.00% | 0 | 36 | 1.21 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 23.10 | 24.90 | 38.37 | 0.00 | 0.00% | 0 | 118 | 0.95 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 17.30 | 20.30 | 21.10 | 0.00 | 0.00% | 0 | 208 | 0.79 | 0.96 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 13.60 | 15.20 | 14.88 | 0.00 | 0.00% | 0 | 528 | 0.67 | 0.89 | 0.02 | -0.03 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 9.40 | 9.90 | 21.26 | 0.00 | 0.00% | 0 | 798 | 0.41 | 0.79 | 0.03 | -0.05 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 5.80 | 6.30 | 6.98 | 0.00 | 0.00% | 0 | 203 | 0.39 | 0.64 | 0.04 | -0.06 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 3.10 | 3.50 | 3.20 | -0.80 | -20.00% | 2 | 324 | 0.37 | 0.44 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 1.50 | 1.70 | 2.10 | +0.10 | +5.00% | 1 | 99 | 0.36 | 0.26 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 0.70 | 0.85 | 0.90 | -0.02 | -2.18% | 1 | 695 | 0.37 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 0.30 | 0.45 | 0.50 | +0.05 | +11.12% | 1 | 108 | 0.38 | 0.08 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 0.05 | 0.70 | 0.44 | +0.15 | +51.73% | 1 | 309 | 0.43 | 0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 130.00 | 0.00 | 0.50 | 0.44 | +0.29 | +193.34% | 1 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 135.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 140.00 | 0.00 | 0.45 | 0.56 | +0.31 | +124.00% | 1 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 145.00 | 0.00 | 1.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:49 PM EST |
| 150.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.00 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.00 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.34 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 30 | 1.68 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 0.30 | 3.30 | 0.00 | 0.00% | 0 | 216 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.30 | 0.22 | +0.17 | +340.00% | 1 | 306 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 174 | 0.89 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 0.45 | 0.30 | +0.05 | +20.00% | 1 | 145 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 0.15 | 0.25 | 0.25 | -0.05 | -16.67% | 3 | 997 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 0.30 | 0.45 | 0.40 | +0.09 | +29.04% | 3 | 246 | 0.48 | -0.04 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.65 | 0.80 | 0.75 | -0.03 | -3.85% | 6 | 280 | 0.44 | -0.11 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 1.35 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 186 | 0.40 | -0.21 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 2.40 | 2.95 | 2.89 | +0.28 | +10.73% | 2 | 577 | 0.38 | -0.36 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 100.00 | 4.30 | 5.30 | 5.10 | +0.50 | +10.87% | 6 | 110 | 0.36 | -0.56 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 105.00 | 8.20 | 9.90 | 8.10 | 0.00 | 0.00% | 0 | 265 | 0.42 | -0.74 | 0.03 | -0.05 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 110.00 | 12.20 | 13.00 | 11.40 | 0.00 | 0.00% | 0 | 46 | 0.35 | -0.86 | 0.02 | -0.04 | 11/14/2024 | 11/20/2024 3:59:49 PM EST |
| 115.00 | 15.30 | 17.80 | 15.00 | 0.00 | 0.00% | 0 | 13 | 0.52 | -0.92 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 120.00 | 20.40 | 23.20 | % | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 125.00 | 25.90 | 28.70 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:49 PM EST | |||
| 130.00 | 31.30 | 33.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 135.00 | 35.00 | 38.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 140.00 | 41.00 | 43.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 145.00 | 45.70 | 48.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 150.00 | 50.00 | 53.90 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 155.00 | 54.90 | 58.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 160.00 | 59.80 | 63.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 165.00 | 64.80 | 68.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 170.00 | 69.80 | 73.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST |